1563 マザーズ・コア上場投信

1563
2019/04/08
ROA
-%
資料
Link

株価チャート

株価

4/18

前日 (4/17)
2,514
始値
2,521
高値
2,521
安値
2,460
終値 -2.07%
2,462
出来高 -4.81%
18,441

乖離率

株価(5日)
移動平均値
-0.24%
2,468
株価(25日)
移動平均値
+0.86%
2,441
出来高(5日)
移動平均値
+11.76%
16,501

2018/11/19~2019/04/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2019
04/182,5212,5212,4602,462-2.07%18,441-+0.86%
04/172,4982,5222,4922,514+1.21%19,373-+3.12%
04/162,4712,5082,4652,484+0.28%21,836-+2.05%
04/152,4462,4802,4032,477+3.04%3,678-+1.93%
04/122,4172,4282,3952,404-0.54%19,175--0.87%
04/112,4762,4762,4122,417-2.42%35,668--0.41%
04/102,4852,4852,4602,477-1.12%10,404-+1.85%
04/092,5212,5212,4702,505-0.48%8,530-+3%
04/082,4812,5172,4812,517+1.41%16,365-+3.54%
04/052,4532,4902,4512,482+1.22%14,541-+2.14%
04/042,4502,5002,4502,452+0.62%42,041-+0.95%
04/032,4202,5002,4202,437+0.91%5,654-+0.21%
04/022,4812,4992,4112,415-1.95%14,868--0.82%
04/012,4552,5222,4552,463+0.45%17,290-+1.03%
03/292,4502,4562,4312,452+0.29%20,456-+0.49%
03/282,4172,4522,4142,445-0.89%11,570-+0.2%
03/272,4102,4762,4102,467+2.41%14,357-+1.02%
03/262,4002,4292,4002,409+0.37%4,912--1.35%
03/252,3402,4002,3402,400-0.17%5,722--1.8%
03/222,4292,4402,4012,404-0.83%1,714--1.64%
03/202,3612,4522,3612,424+1.76%5,560--0.94%
03/192,3992,3992,3772,382-0.75%2,617--2.62%
03/182,3612,4002,3602,400+1.78%11,623--1.92%
03/152,3692,3812,3562,358-0.42%2,692--3.6%
03/142,4202,4202,3652,368-1.42%5,975--3.35%
03/132,3992,4222,3762,402-0.29%4,843--2.2%
03/122,4032,4092,3882,409+1.39%9,639--2.11%
03/112,4002,4002,3362,376+0.38%3,550--3.61%
03/082,4112,4152,3532,367-3.55%9,128--4.09%
03/072,5042,5042,4462,454-2.73%7,200--0.69%
03/062,5072,5232,4942,523+1.53%13,402-+2.27%
03/052,4842,4932,4662,485-0.24%12,813-+0.81%
03/042,4982,5042,4832,491+0.48%6,815-+1.14%
03/012,4802,5002,4792,479+0.2%3,657-+0.73%
02/282,5272,5272,4742,474-2.1%6,474-+0.65%
02/272,4852,5282,4852,527+1.53%11,813-+2.93%
02/262,5152,5162,4692,489-0.8%6,736-+1.67%
02/252,5052,5242,5052,509+0.6%4,770-+2.62%
02/222,4502,4972,4502,494+0.89%4,130-+2.09%
02/212,4762,4932,4672,472-0.12%8,188-+1.35%
02/202,4852,4872,4622,475-0.16%4,629-+1.64%
02/192,4532,4952,4502,479+1.18%3,481-+1.97%
02/182,4372,4652,4342,450+1.28%6,147-+1.11%
02/152,4482,4482,4012,419-1.75%5,296-+0.17%
02/142,4012,4622,4012,462+2.12%8,221-+2.16%
02/132,4202,4722,4112,411-0.12%10,062-+0.33%
02/122,3842,4412,3842,414+2.07%14,416-+0.79%
02/082,4022,4062,3492,365-3.82%20,610--0.71%
02/072,5162,5162,4352,459-2.03%17,080-+3.8%
02/062,5382,5382,5102,510-0.67%10,500-+6.72%
02/052,5492,5492,5162,527+0.56%16,843-+8.5%
02/042,4602,5132,4552,513+2.74%21,171-+9.12%
02/012,4902,4942,4322,446-0.2%11,156-+7.19%
01/312,4102,4512,4032,451+3.86%44,087-+8.16%
01/302,3502,4262,3452,360-4.68%85,387-+4.7%
01/292,4012,4762,4002,476+2.19%17,668-+10.24%
01/282,4592,4602,4142,423-0.98%17,423-+8.31%
01/252,4042,4512,4042,447+1.75%24,330-+9.63%
01/242,3902,4112,3642,405+0.92%25,290-+7.99%
01/232,3372,4072,3262,383+0.68%37,468-+7.2%
01/222,3902,4162,3502,367-1.25%25,779-+6.77%
01/212,4992,4992,3922,397-2.48%51,129-+8.27%
01/182,4302,4582,4252,458+1.95%25,156-+11.12%
01/172,3962,4162,3832,411+1.39%31,654-+9.24%
01/162,3972,3982,3652,378+0.51%11,607-+7.75%
01/152,3152,3982,3082,366+3.68%15,093-+7.11%
01/112,2692,3052,2642,282+1.24%10,826-+3.02%
01/102,2702,2732,2382,254-0.84%21,995-+1.35%
01/092,3202,3242,2562,273-1.56%44,836-+1.84%
01/082,2242,3542,2242,309+4.95%37,931-+3.13%
01/072,1362,2002,1222,200+5.47%23,805--1.79%
01/041,9952,0861,9862,086+2.46%22,843--7.08%
2018
12/282,0202,0652,0202,036-0.88%23,301--9.67%
12/272,1002,1001,9902,054+6.48%29,793--9.28%
12/261,9401,9591,8951,929+2.61%18,007--15.21%
12/251,8481,9281,8331,880-5.05%36,002--18.01%
12/212,0002,0381,9411,980-2.94%51,888--14.36%
12/202,1022,1322,0162,040-5.2%30,632--12.37%
12/192,1182,1902,1182,152-0.74%18,376--8.07%
12/182,2102,2142,1672,168-3.6%19,408--7.74%
12/172,2992,2992,2482,249-2.22%10,089--4.62%
12/142,2902,3382,2852,300-0.95%8,724--2.83%
12/132,3092,3292,2882,322+0.65%10,526--2.15%
12/122,2952,3072,2292,307+3.45%9,720--2.9%
12/112,3182,3182,2202,230-2.11%8,743--6.26%
12/102,3112,3372,2642,278-3.35%7,016--4.49%
12/072,3292,4122,3282,357+0.86%9,885--1.34%
12/062,4122,4132,3282,337-3.11%15,090--2.14%
12/052,3522,4412,3522,412-0.9%6,233-+1.01%
12/042,5072,5072,4292,434-2.91%16,573-+2.14%
12/032,5152,5222,5012,507+0.52%10,873-+5.6%
11/302,4682,4942,4512,494+1.34%7,280-+5.41%
11/292,4902,4972,4562,461+0.7%7,584-+4.28%
11/282,3672,4462,3672,444+3.91%10,224-+3.47%
11/272,3402,3712,3372,352+1.42%4,248--0.51%
11/262,3072,3352,2952,319+0.56%2,279--2.28%
11/222,2992,3252,2842,306+0.44%3,097--3.23%
11/212,2902,3332,2732,296-0.78%7,318--4.17%
11/202,3602,3602,3042,314-3.14%7,736--3.98%
11/192,3482,3952,3222,389+1.88%7,591--1.32%